Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.61 | 26.81 | 26.07 | 26.28 | 1,135,958 | -0.23(-0.87%) |
Sep 29, 2020 | 25.89 | 26.74 | 25.69 | 26.51 | 1,030,524 | +0.58(+2.24%) |
Sep 28, 2020 | 26.12 | 26.38 | 25.73 | 25.93 | 756,997 | -0.13(-0.50%) |
Sep 25, 2020 | 25.61 | 26.24 | 25.47 | 26.06 | 1,025,600 | +0.32(+1.24%) |
Sep 24, 2020 | 25.66 | 26.05 | 25.17 | 25.74 | 1,384,277 | -0.14(-0.54%) |
Sep 23, 2020 | 26.65 | 26.74 | 25.79 | 25.88 | 1,358,610 | -0.73(-2.74%) |
Sep 22, 2020 | 26.72 | 26.88 | 25.84 | 26.61 | 1,792,222 | +0.02(+0.08%) |
Sep 21, 2020 | 27.42 | 27.91 | 26.56 | 26.59 | 1,391,673 | -1.15(-4.15%) |
Sep 18, 2020 | 28.40 | 28.63 | 27.02 | 27.74 | 2,456,900 | -0.29(-1.03%) |
Sep 17, 2020 | 27.67 | 28.20 | 27.43 | 28.03 | 954,029 | +0.07(+0.25%) |
Sep 16, 2020 | 27.68 | 28.22 | 27.22 | 27.96 | 1,002,843 | +0.43(+1.56%) |
Sep 15, 2020 | 27.78 | 28.08 | 27.22 | 27.53 | 1,235,281 | -0.16(-0.58%) |
Sep 14, 2020 | 27.74 | 27.99 | 27.42 | 27.69 | 1,259,181 | +0.64(+2.37%) |
Sep 11, 2020 | 27.10 | 27.80 | 26.75 | 27.05 | 937,200 | +0.10(+0.37%) |
Sep 10, 2020 | 28.06 | 28.45 | 26.91 | 26.95 | 849,735 | -1.09(-3.89%) |
Sep 09, 2020 | 28.09 | 28.32 | 27.89 | 28.04 | 703,345 | +0.29(+1.05%) |
Sep 08, 2020 | 27.36 | 28.26 | 27.04 | 27.75 | 1,279,571 | +0.05(+0.18%) |
Sep 04, 2020 | 27.60 | 28.20 | 26.61 | 27.70 | 862,200 | +0.17(+0.62%) |
Sep 03, 2020 | 28.45 | 28.45 | 27.47 | 27.53 | 1,228,703 | -0.98(-3.44%) |
Sep 02, 2020 | 28.82 | 28.91 | 27.95 | 28.51 | 801,302 | -0.26(-0.90%) |
Sep 01, 2020 | 29.07 | 29.12 | 28.46 | 28.77 | 640,933 | -0.23(-0.79%) |
Aug 31, 2020 | 28.58 | 29.41 | 28.58 | 29.00 | 1,026,837 | +0.56(+1.97%) |
Aug 28, 2020 | 27.81 | 28.46 | 27.63 | 28.44 | 724,600 | +0.64(+2.30%) |
Aug 27, 2020 | 28.08 | 28.30 | 27.55 | 27.80 | 678,289 | -0.24(-0.86%) |
Aug 26, 2020 | 28.17 | 28.59 | 27.99 | 28.04 | 472,113 | -0.24(-0.85%) |
Aug 25, 2020 | 27.99 | 28.46 | 27.88 | 28.28 | 391,392 | +0.35(+1.25%) |
Aug 24, 2020 | 28.31 | 28.34 | 27.79 | 27.93 | 590,822 | -0.22(-0.78%) |
Aug 21, 2020 | 28.48 | 28.61 | 27.99 | 28.15 | 685,800 | -0.35(-1.23%) |
Aug 20, 2020 | 28.30 | 28.57 | 28.03 | 28.50 | 474,159 | +0.16(+0.56%) |
Aug 19, 2020 | 28.31 | 28.74 | 28.05 | 28.34 | 504,178 | +0.15(+0.53%) |
Aug 18, 2020 | 28.18 | 28.36 | 27.66 | 28.19 | 788,431 | +0.12(+0.43%) |
Aug 17, 2020 | 27.91 | 28.19 | 27.56 | 28.07 | 919,291 | +0.18(+0.65%) |
Aug 14, 2020 | 29.46 | 29.60 | 27.85 | 27.89 | 1,313,100 | -1.74(-5.87%) |
Aug 13, 2020 | 28.24 | 29.77 | 28.15 | 29.63 | 2,036,116 | +1.07(+3.75%) |
Aug 12, 2020 | 28.38 | 28.83 | 27.67 | 28.56 | 1,405,789 | +0.36(+1.28%) |
Aug 11, 2020 | 28.44 | 29.29 | 27.53 | 28.20 | 1,234,837 | -0.44(-1.54%) |
Aug 10, 2020 | 28.89 | 29.31 | 28.57 | 28.64 | 709,655 | -0.33(-1.14%) |
Aug 07, 2020 | 29.19 | 29.48 | 28.61 | 28.97 | 745,500 | -0.30(-1.02%) |
Aug 06, 2020 | 29.18 | 29.64 | 28.96 | 29.27 | 910,060 | +0.25(+0.86%) |
Aug 05, 2020 | 28.80 | 29.23 | 28.59 | 29.02 | 939,346 | +0.41(+1.43%) |
Aug 04, 2020 | 28.34 | 28.67 | 27.98 | 28.61 | 860,115 | +0.26(+0.92%) |
Aug 03, 2020 | 27.44 | 28.49 | 27.23 | 28.35 | 981,361 | +1.16(+4.27%) |
Jul 31, 2020 | 27.51 | 27.55 | 26.67 | 27.19 | 918,000 | -0.31(-1.13%) |
Jul 30, 2020 | 26.51 | 27.59 | 26.29 | 27.50 | 552,702 | +0.84(+3.15%) |
Jul 29, 2020 | 27.17 | 27.54 | 26.58 | 26.66 | 861,268 | -0.51(-1.88%) |
Jul 28, 2020 | 27.99 | 27.99 | 27.17 | 27.17 | 979,355 | -0.84(-3.00%) |
Jul 27, 2020 | 27.32 | 28.11 | 26.98 | 28.01 | 1,432,813 | +0.84(+3.09%) |
Jul 24, 2020 | 27.17 | 27.27 | 26.25 | 27.17 | 1,138,600 | -0.05(-0.18%) |
Jul 23, 2020 | 27.74 | 28.13 | 27.17 | 27.22 | 877,187 | -0.58(-2.09%) |
Jul 22, 2020 | 28.35 | 28.55 | 27.42 | 27.80 | 965,403 | -0.44(-1.56%) |
Jul 21, 2020 | 28.90 | 28.90 | 28.10 | 28.24 | 718,839 | -0.68(-2.35%) |
Jul 20, 2020 | 28.98 | 29.30 | 28.61 | 28.92 | 708,980 | +0.31(+1.08%) |
Jul 17, 2020 | 28.60 | 29.00 | 28.46 | 28.61 | 915,700 | +0.24(+0.85%) |
Jul 16, 2020 | 28.86 | 28.92 | 27.90 | 28.37 | 884,706 | -0.66(-2.27%) |
Jul 15, 2020 | 28.86 | 29.28 | 28.38 | 29.03 | 1,557,530 | +0.66(+2.33%) |
Jul 14, 2020 | 27.10 | 28.39 | 26.77 | 28.37 | 1,141,350 | +1.25(+4.61%) |
Jul 13, 2020 | 28.14 | 28.54 | 27.10 | 27.12 | 1,202,282 | -0.78(-2.80%) |
Jul 10, 2020 | 28.02 | 28.29 | 27.80 | 27.90 | 691,600 | -0.10(-0.34%) |
Jul 09, 2020 | 28.50 | 28.61 | 27.75 | 28.00 | 776,187 | -0.52(-1.81%) |
Jul 08, 2020 | 27.88 | 28.76 | 27.75 | 28.51 | 1,458,744 | +0.72(+2.59%) |
Jul 07, 2020 | 27.88 | 28.30 | 27.61 | 27.79 | 923,120 | -0.20(-0.71%) |
Jul 06, 2020 | 28.73 | 29.34 | 27.97 | 27.99 | 2,010,635 | -0.52(-1.82%) |
Jul 02, 2020 | 27.68 | 28.97 | 27.50 | 28.51 | 2,584,600 | +1.11(+4.05%) |